Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optistock Vision Index (CIX: OPINX )

5,657.30 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 3450 3486 3442 3454 0 +13.99(+0.41%)
Jul 30, 2013 3451 3464 3432 3440 0 -2.75(-0.08%)
Jul 29, 2013 3436 3462 3427 3443 0 -1.44(-0.04%)
Jul 26, 2013 3422 3449 3402 3444 0 -3.35(-0.10%)
Jul 25, 2013 3427 3454 3414 3448 0 +2.24(+0.07%)
Jul 24, 2013 3460 3463 3426 3445 0 -3.30(-0.10%)
Jul 23, 2013 3449 3465 3435 3449 0 -3.81(-0.11%)
Jul 22, 2013 3436 3462 3440 3453 0 +5.63(+0.16%)
Jul 19, 2013 3404 3455 3394 3447 0 +37.97(+1.11%)
Jul 18, 2013 3406 3431 3394 3409 0 +3.44(+0.10%)
Jul 17, 2013 3419 3434 3393 3406 0 -9.97(-0.29%)
Jul 16, 2013 3433 3450 3404 3416 0 -12.67(-0.37%)
Jul 15, 2013 3415 3438 3401 3428 0 +11.56(+0.34%)
Jul 12, 2013 3405 3418 3391 3417 0 +10.97(+0.32%)
Jul 11, 2013 3412 3419 3379 3406 0 +30.73(+0.91%)
Jul 10, 2013 3358 3386 3352 3375 0 +28.23(+0.84%)
Jul 09, 2013 3344 3354 3329 3347 0 +14.04(+0.42%)
Jul 08, 2013 3325 3350 3315 3333 0 +25.07(+0.76%)
Jul 05, 2013 3301 3315 3279 3308 0 +23.71(+0.72%)
Jul 03, 2013 3284 3284 3284 0 +4.48(+0.14%)
Jul 02, 2013 3274 3304 3258 3279 0 -4.76(-0.14%)
Jul 01, 2013 3269 3316 3257 3284 0 +23.73(+0.73%)
Jun 28, 2013 3283 3306 3252 3260 0 -11.07(-0.34%)
Jun 26, 2013 3252 3292 3243 3272 0 +47.33(+1.47%)
Jun 25, 2013 3216 3237 3193 3224 0 +28.62(+0.90%)
Jun 24, 2013 3167 3230 3145 3196 0 -18.28(-0.57%)
Jun 21, 2013 3228 3256 3189 3214 0 -3.92(-0.12%)
Jun 20, 2013 3269 3277 3204 3218 0 -88.71(-2.68%)
Jun 19, 2013 3358 3372 3305 3306 0 -58.21(-1.73%)
Jun 18, 2013 3348 3372 3342 3365 0 +12.72(+0.38%)
Jun 17, 2013 3347 3377 3329 3352 0 +33.99(+1.02%)
Jun 14, 2013 3309 3334 3303 3318 0 -5.69(-0.17%)
Jun 13, 2013 3283 3328 3268 3324 0 +33.58(+1.02%)
Jun 12, 2013 3333 3346 3287 3290 0 -9.37(-0.28%)
Jun 11, 2013 3298 3323 3281 3299 0 -20.99(-0.63%)
Jun 10, 2013 3310 3339 3295 3320 0 +15.40(+0.47%)
Jun 07, 2013 3290 3314 3276 3305 0 +24.88(+0.76%)
Jun 06, 2013 3252 3282 3221 3280 0 +26.74(+0.82%)
Jun 05, 2013 3277 3300 3242 3253 0 -29.50(-0.90%)
Jun 04, 2013 3301 3312 3264 3283 0 -9.97(-0.30%)
Jun 03, 2013 3274 3303 3240 3293 0 +7.61(+0.23%)
May 31, 2013 3324 3339 3285 3285 0 -63.97(-1.91%)
May 30, 2013 3338 3364 3331 3349 0 +16.15(+0.48%)
May 29, 2013 3356 3369 3308 3333 0 -52.69(-1.56%)
May 28, 2013 3387 3410 3366 3386 0 +4.58(+0.14%)
May 24, 2013 3381 3381 3381 0 +1.34(+0.04%)
May 23, 2013 3383 3408 3359 3380 0 -37.82(-1.11%)
May 22, 2013 3432 3475 3408 3418 0 -6.29(-0.18%)
May 21, 2013 3397 3432 3390 3424 0 +23.52(+0.69%)
May 20, 2013 3407 3414 3389 3400 0 -9.64(-0.28%)
May 17, 2013 3384 3413 3379 3410 0 +0.61(+0.02%)
May 16, 2013 3412 3431 3398 3409 0 -18.30(-0.53%)
May 15, 2013 3401 3443 3397 3428 0 +52.33(+1.55%)
May 13, 2013 3371 3385 3360 3375 0 -5.64(-0.17%)
May 10, 2013 3373 3388 3358 3381 0 +26.79(+0.80%)
May 09, 2013 3365 3379 3345 3354 0 -19.06(-0.57%)
May 08, 2013 3372 3386 3355 3373 0 +26.75(+0.80%)
May 07, 2013 3334 3351 3323 3347 0 +24.23(+0.73%)
May 06, 2013 3351 3355 3314 3322 0 -30.31(-0.90%)
May 03, 2013 3345 3358 3324 3353 0 +25.04(+0.75%)
May 02, 2013 3306 3342 3299 3328 0 +22.80(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.